NASDAQ:RGNX
REGENXBIO Inc. Stock Price (Quote)
$16.19
+0.130 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.18 | $22.42 | Friday, 26th Apr 2024 RGNX stock ended at $16.19. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $15.72 to a day high of $16.44. |
| 90 days | $11.83 | $28.80 | |
| 52 weeks | $11.83 | $28.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.20 | $16.44 | $15.72 | $16.19 | 298 490 |
| Apr 25, 2024 | $15.80 | $16.16 | $15.29 | $16.06 | 584 704 |
| Apr 24, 2024 | $15.96 | $16.39 | $15.60 | $16.04 | 334 414 |
| Apr 23, 2024 | $15.67 | $16.28 | $15.52 | $15.90 | 345 845 |
| Apr 22, 2024 | $15.89 | $16.10 | $15.18 | $15.64 | 403 987 |
| Apr 19, 2024 | $16.01 | $16.26 | $15.32 | $15.69 | 542 748 |
| Apr 18, 2024 | $16.75 | $16.81 | $16.05 | $16.11 | 541 256 |
| Apr 17, 2024 | $17.59 | $17.99 | $16.99 | $17.03 | 387 727 |
| Apr 16, 2024 | $17.83 | $18.24 | $17.48 | $17.50 | 242 544 |
| Apr 15, 2024 | $18.07 | $18.65 | $17.82 | $18.02 | 339 709 |
| Apr 12, 2024 | $19.02 | $19.38 | $17.63 | $18.09 | 542 723 |
| Apr 11, 2024 | $19.12 | $19.12 | $18.48 | $19.02 | 251 388 |
| Apr 10, 2024 | $18.23 | $19.04 | $18.18 | $18.85 | 592 739 |
| Apr 09, 2024 | $19.20 | $19.77 | $18.73 | $19.01 | 248 316 |
| Apr 08, 2024 | $19.22 | $19.34 | $18.79 | $19.19 | 274 180 |
| Apr 05, 2024 | $18.94 | $19.87 | $18.60 | $19.17 | 411 366 |
| Apr 04, 2024 | $20.32 | $20.77 | $19.06 | $19.15 | 612 186 |
| Apr 03, 2024 | $20.02 | $20.65 | $19.83 | $20.25 | 518 225 |
| Apr 02, 2024 | $21.17 | $21.19 | $20.16 | $20.29 | 525 477 |
| Apr 01, 2024 | $21.08 | $21.57 | $20.65 | $21.53 | 529 509 |
| Mar 28, 2024 | $22.33 | $22.42 | $20.94 | $21.07 | 487 038 |
| Mar 27, 2024 | $21.79 | $22.34 | $21.43 | $22.18 | 457 108 |
| Mar 26, 2024 | $21.88 | $22.30 | $21.47 | $21.67 | 328 348 |
| Mar 25, 2024 | $21.81 | $22.12 | $21.13 | $21.59 | 279 425 |
| Mar 22, 2024 | $22.49 | $22.81 | $21.75 | $21.78 | 270 502 |
